Digi International Inc. (FRA:DGI)
Germany · Delayed Price · Currency is EUR 41.80
-1.20 (-2.79%)
At close: Mar 27, 2026
FRA:DGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -2.79% | - |
| Mar 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Mar 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Mar 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 3.94% | - |
| Mar 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Mar 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Mar 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Mar 18, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Mar 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Mar 16, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 13, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Mar 12, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Mar 11, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Mar 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Mar 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | 10 |
| Mar 6, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Mar 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Mar 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Mar 3, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Feb 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Feb 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| Feb 25, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Feb 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Feb 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.70% | - |
| Feb 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.85% | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.46% | - |
| Feb 18, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Feb 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Feb 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.66% | - |
| Feb 13, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Feb 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Feb 11, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Feb 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Feb 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 12.65% | - |
| Feb 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -11.23% | - |
| Feb 4, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Feb 3, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Feb 2, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | -1.62% | 281 |
| Jan 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jan 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Jan 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.35% | - |
| Jan 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jan 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jan 19, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |